Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AES Corp
(NY:
AES
)
19.87
-0.49 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
5.667
5.926
5.667
5.765
9,896,165
+0.09(+1.60%)
Dec 30, 2008
5.527
5.695
5.457
5.674
4,876,625
+0.18(+3.31%)
Dec 29, 2008
5.429
5.569
5.303
5.492
7,463,867
+0.06(+1.03%)
Dec 26, 2008
5.359
5.485
5.310
5.436
0
+0.10(+1.97%)
Dec 24, 2008
5.338
5.366
5.296
5.331
1,654,379
+0.02(+0.40%)
Dec 23, 2008
5.492
5.639
5.247
5.310
6,428,210
-0.15(-2.69%)
Dec 22, 2008
5.527
5.674
5.303
5.457
11,025,930
-0.06(-1.02%)
Dec 19, 2008
5.807
5.891
5.143
5.513
18,328,988
-0.12(-2.11%)
Dec 18, 2008
5.275
5.765
5.227
5.632
16,813,278
+0.36(+6.91%)
Dec 17, 2008
5.471
5.534
5.261
5.268
21,013,552
-0.32(-5.76%)
Dec 16, 2008
4.940
5.597
4.940
5.590
15,663,699
+0.69(+14.14%)
Dec 15, 2008
5.094
5.247
4.807
4.898
7,642,113
-0.19(-3.71%)
Dec 12, 2008
4.821
5.087
4.675
5.087
0
+0.10(+2.11%)
Dec 11, 2008
5.031
5.234
4.856
4.982
6,053,931
+0.06(+1.28%)
Dec 10, 2008
5.066
5.261
4.849
4.919
10,886,603
-0.10(-1.95%)
Dec 09, 2008
4.940
5.171
4.891
5.017
9,390,759
+0.08(+1.56%)
Dec 08, 2008
4.611
5.073
4.569
4.940
15,838,664
+0.46(+10.31%)
Dec 05, 2008
4.751
4.751
4.058
4.478
0
-0.36(-7.38%)
Dec 04, 2008
4.898
5.171
4.709
4.835
13,759,071
-0.19(-3.76%)
Dec 03, 2008
5.129
5.303
4.891
5.024
21,720,202
-0.45(-8.18%)
Dec 02, 2008
4.968
5.527
4.863
5.471
17,724,252
+0.64(+13.17%)
Dec 01, 2008
5.206
5.206
4.793
4.835
13,049,209
-0.55(-10.14%)
Nov 28, 2008
5.213
5.471
5.213
5.380
5,075,250
+0.08(+1.45%)
Nov 26, 2008
5.101
5.317
4.947
5.303
9,696,095
+0.06(+1.20%)
Nov 25, 2008
5.387
5.394
4.933
5.241
14,614,182
+0.20(+3.88%)
Nov 24, 2008
5.199
5.247
4.954
5.045
14,188,437
-0.03(-0.69%)
Nov 21, 2008
4.968
5.108
4.569
5.080
14,705,247
+0.26(+5.37%)
Nov 20, 2008
5.066
5.408
4.716
4.821
20,794,894
-0.46(-8.74%)
Nov 19, 2008
5.590
5.730
5.255
5.282
12,272,400
-0.34(-6.09%)
Nov 18, 2008
5.709
5.877
5.429
5.625
11,577,969
-0.11(-1.95%)
Nov 17, 2008
5.681
6.087
5.527
5.737
13,339,647
-0.06(-0.97%)
Nov 14, 2008
5.611
6.171
5.415
5.793
0
+0.01(+0.24%)
Nov 13, 2008
5.192
5.940
5.136
5.779
32,572,022
+0.64(+12.38%)
Nov 12, 2008
4.863
5.352
4.814
5.143
12,492,848
+0.12(+2.37%)
Nov 11, 2008
5.296
5.331
4.695
5.024
15,212,176
-0.36(-6.63%)
Nov 10, 2008
6.255
6.500
5.247
5.380
14,035,473
-0.55(-9.32%)
Nov 07, 2008
4.786
5.996
4.786
5.933
18,351,050
+1.31(+28.29%)
Nov 06, 2008
5.087
5.185
4.506
4.625
11,306,810
-0.44(-8.70%)
Nov 05, 2008
5.282
5.324
4.968
5.066
12,980,714
-0.38(-6.94%)
Nov 04, 2008
5.702
5.800
5.247
5.443
12,556,812
-0.10(-1.77%)
Nov 03, 2008
5.457
5.716
5.331
5.541
7,679,749
-0.03(-0.63%)
Oct 31, 2008
5.744
5.814
5.213
5.576
11,867,456
-0.09(-1.60%)
Oct 30, 2008
5.436
6.283
5.401
5.667
18,020,686
+0.36(+6.72%)
Oct 29, 2008
5.450
5.625
5.108
5.310
14,445,655
-0.18(-3.31%)
Oct 28, 2008
5.247
5.527
4.408
5.492
18,289,788
+0.53(+10.72%)
Oct 27, 2008
5.394
5.485
4.926
4.961
8,229,299
-0.54(-9.80%)
Oct 24, 2008
5.387
5.597
4.940
5.499
14,172,795
-0.39(-6.65%)
Oct 23, 2008
5.842
6.283
5.485
5.891
19,235,592
+0.08(+1.32%)
Oct 22, 2008
6.717
6.801
5.632
5.814
16,851,548
-1.08(-15.72%)
Oct 21, 2008
6.850
7.186
6.626
6.899
12,329,336
-0.02(-0.30%)
Oct 20, 2008
5.772
6.934
5.772
6.920
21,092,678
+1.21(+21.20%)
Oct 17, 2008
5.282
6.108
5.171
5.709
0
+0.29(+5.43%)
Oct 16, 2008
5.695
5.954
5.255
5.415
18,577,952
-0.26(-4.56%)
Oct 15, 2008
6.066
6.122
5.513
5.674
13,894,861
-0.57(-9.18%)
Oct 14, 2008
6.906
7.158
5.898
6.248
19,769,790
-0.38(-5.70%)
Oct 13, 2008
5.730
6.626
5.352
6.626
10,730,703
+1.29(+24.12%)
Oct 10, 2008
5.744
5.744
4.660
5.338
24,446,776
-0.70(-11.59%)
Oct 09, 2008
6.374
6.479
5.870
6.038
14,113,936
-0.32(-5.06%)
Oct 08, 2008
6.360
6.843
6.227
6.360
21,192,594
-0.05(-0.76%)
Oct 07, 2008
6.283
6.503
6.087
6.409
22,702,278
+0.23(+3.74%)
Oct 06, 2008
6.787
7.528
5.863
6.178
19,435,614
-0.76(-10.99%)
Oct 03, 2008
7.409
7.556
6.871
6.941
0
-0.37(-5.07%)
Oct 02, 2008
7.836
7.920
7.172
7.312
9,623,555
-0.58(-7.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.